ComStock Resources Inc (CRK)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
15/09/2023	1.088.385	-3,25%	11,94	11,52	11,95	11,62
14/09/2023	1.182.369	-0,66%	12,27	11,95	12,33	12,01
13/09/2023	924.047	-0,82%	11,89	11,925	12,20	12,09
12/09/2023	1.596.143	3,39%	11,89	11,93	12,325	12,19
11/09/2023	2.541.159	-4,46%	12,17	11,73	12,445	11,79
08/09/2023	1.460.495	1,90%	12,17	12,09	12,51	12,34
07/09/2023	1.035.694	-0,98%	12,205	12,075	12,46	12,11
06/09/2023	1.119.587	-0,49%	12,50	12,11	12,465	12,23
05/09/2023	1.239.212	-3,00%	12,50	12,28	12,77	12,29
04/09/2023	1.446.287	3,34%	12,38	12,38	12,7975	12,67
01/09/2023	1.446.287	3,34%	12,38	12,38	12,7975	12,67
31/08/2023	1.863.871	3,50%	11,90	11,72	12,37	12,26
30/08/2023	1.358.308	1,18%	11,60	11,87	12,285	11,97
29/08/2023	711.755	0,85%	11,60	11,48	11,84	11,83
28/08/2023	1.017.991	2,18%	11,655	11,60	11,82	11,73
25/08/2023	487.151	0,09%	11,545	11,3105	11,61	11,48
24/08/2023	1.303.259	0,35%	11,40	11,33	11,5764	11,47
23/08/2023	1.135.216	-3,46%	11,65	11,415	11,77	11,43
22/08/2023	1.257.010	-1,99%	12,11	11,785	12,195	11,84
21/08/2023	1.291.431	2,20%	11,935	11,90	12,17	12,08
18/08/2023	1.158.492	0,09%	11,85	11,55	11,83	11,82
17/08/2023	1.018.711	1,20%	11,85	11,655	11,95	11,81
16/08/2023	1.233.597	-2,10%	11,485	11,40	11,77	11,67
15/08/2023	1.011.343	-1,49%	11,85	11,7097	11,96	11,92
14/08/2023	789.045	-2,18%	12,30	12,065	12,30	12,10
11/08/2023	944.950	-0,32%	12,33	12,2995	12,53	12,37
10/08/2023	1.360.842	-3,12%	12,64	12,23	12,76	12,41
09/08/2023	2.057.073	1,59%	13,01	12,78	13,355	12,81
08/08/2023	1.173.674	1,78%	11,955	11,8511	12,615	12,61
07/08/2023	1.124.366	1,39%	12,38	12,1802	12,60	12,39
04/08/2023	998.270	1,16%	12,16	11,95	12,385	12,22
03/08/2023	1.912.664	4,41%	11,725	11,615	12,235	12,08
02/08/2023	2.222.345	-1,78%	11,415	11,175	11,605	11,57
01/08/2023	3.447.855	-7,61%	12,63	11,67	12,42	11,78
31/07/2023	1.756.279	1,84%	12,63	12,47	12,78	12,75
28/07/2023	1.132.785	5,74%	12,14	12,03	12,53	12,52
27/07/2023	1.077.761	-3,03%	12,41	11,78	12,42	11,84
26/07/2023	919.872	0,49%	12,05	12,02	12,48	12,21
25/07/2023	804.179	-0,25%	12,18	11,97	12,29	12,15
24/07/2023	1.020.272	0,58%	12,18	12,13	12,405	12,18
21/07/2023	649.345	-1,38%	12,28	12,0477	12,40	12,11
20/07/2023	782.182	1,40%	12,11	12,13	12,35	12,28
19/07/2023	765.292	0,58%	12,11	12,0025	12,26	12,11
18/07/2023	1.206.157	3,70%	11,71	11,72	12,235	12,04
17/07/2023	910.944	1,75%	11,44	11,33	11,715	11,61
14/07/2023	1.076.614	-3,39%	11,82	11,345	11,84	11,41
13/07/2023	1.459.748	-0,42%	11,99	11,75	12,29	11,81
12/07/2023	1.058.540	-0,34%	11,795	11,605	11,94	11,86
11/07/2023	962.170	3,48%	11,34	11,49	11,935	11,90
10/07/2023	899.357	1,95%	11,34	11,30	11,5425	11,50
07/07/2023	1.278.257	2,64%	11,34	10,98	11,57	11,28
06/07/2023	1.053.662	-4,19%	11,34	10,74	11,64	10,99
05/07/2023	777.926	-0,17%	11,60	11,37	11,64	11,47
04/07/2023	700.233	-0,86%	11,61	11,42	11,80	11,50
03/07/2023	699.633	-0,95%	11,61	11,42	11,80	11,49
30/06/2023	1.921.407	-0,34%	11,68	11,42	11,785	11,60
29/06/2023	1.961.622	5,34%	11,00	10,82	11,67	11,64
28/06/2023	1.858.892	0,55%	11,06	10,865	11,108	11,05
27/06/2023	2.731.792	1,76%	10,63	10,57	11,39	10,99
26/06/2023	1.715.500	4,05%	10,48	10,48	10,99	10,80
23/06/2023	1.528.835	0,97%	10,07	10,00	10,595	10,38
22/06/2023	1.061.366	-2,65%	10,13	10,131	10,4555	10,28
21/06/2023	1.355.414	3,43%	10,13	10,10	10,61	10,56
20/06/2023	1.270.372	-2,48%	10,47	10,055	10,56	10,21
19/06/2023	2.549.123	-1,97%	10,71	10,4406	10,90	10,47
16/06/2023	2.549.123	-1,97%	10,71	10,4406	10,90	10,47
15/06/2023	2.024.353	4,91%	10,01	10,31	10,69	10,68
14/06/2023	1.257.414	-0,39%	10,01	9,99	10,34	10,18
13/06/2023	1.138.500	3,76%	10,01	9,90	10,325	10,22
12/06/2023	1.190.353	-1,01%	9,785	9,60	9,90	9,85
09/06/2023	1.168.504	-3,59%	10,24	9,89	10,33	9,95
08/06/2023	1.211.836	0,59%	10,25	9,95	10,315	10,32
07/06/2023	1.727.906	4,69%	9,39	9,90	10,41	10,26
06/06/2023	644.039	2,62%	9,39	9,32	9,8485	9,80
05/06/2023	964.044	-1,65%	9,98	9,485	10,00	9,55
02/06/2023	1.105.680	4,86%	9,45	9,37	9,82	9,71
01/06/2023	869.556	-0,64%	9,295	9,08	9,368	9,26
31/05/2023	1.415.158	-3,30%	9,47	9,235	9,52	9,38
30/05/2023	1.415.158	-3,30%	9,47	9,235	9,52	9,38
29/05/2023	1.313.616	-3,77%	10,13	9,65	10,14	9,70
26/05/2023	1.313.616	-3,77%	10,13	9,65	10,14	9,70
25/05/2023	1.076.916	-3,26%	10,24	10,045	10,42	10,08
24/05/2023	1.463.691	-0,86%	10,51	10,15	10,5699	10,42
23/05/2023	1.530.748	0,48%	10,58	10,38	10,715	10,51
22/05/2023	1.445.468	1,36%	10,185	10,11	10,61	10,46
19/05/2023	1.731.113	-2,09%	10,79	10,20	10,815	10,32
18/05/2023	1.889.659	8,55%	9,69	9,60	10,56	10,54
17/05/2023	1.561.795	0,41%	9,76	9,55	9,95	9,71
16/05/2023	1.121.277	-4,54%	10,11	9,655	10,215	9,67
15/05/2023	1.495.777	3,47%	9,90	9,81	10,2927	10,13
12/05/2023	1.732.785	4,93%	9,465	9,29	9,8094	9,79
11/05/2023	1.314.018	-2,30%	9,49	9,28	9,5455	9,33
10/05/2023	1.694.615	-1,55%	9,725	9,3349	9,76	9,55
09/05/2023	958.115	-0,21%	9,61	9,56	9,885	9,70
08/05/2023	1.817.028	1,78%	9,89	9,56	9,9999	9,72
05/05/2023	1.435.948	3,24%	9,48	9,36	9,8298	9,55
04/05/2023	1.895.009	-5,52%	9,78	9,205	9,805	9,25
03/05/2023	4.117.803	-11,16%	10,35	9,55	10,44	9,55
02/05/2023	1.795.666	-4,95%	11,04	10,532	11,10	10,75
01/05/2023	1.211.701	-1,65%	11,285	11,135	11,475	11,31